Skip to main content

Short 20+ Year Treasury -1X ETF (NY: TBF )

22.12 +0.14 (+0.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.55 20.65 20.48 20.60 716,471 +0.03(+0.13%)
May 30, 2018 20.65 20.68 20.57 20.58 506,248 +0.14(+0.66%)
May 29, 2018 20.67 20.74 20.38 20.44 1,304,644 -0.42(-2.04%)
May 25, 2018 20.87 20.87 20.87 0 -0.15(-0.73%)
May 24, 2018 21.04 21.05 20.97 21.02 898,904 -0.16(-0.77%)
May 23, 2018 21.20 21.22 21.15 21.18 159,620 -0.14(-0.68%)
May 22, 2018 21.29 21.37 21.29 21.33 213,767 +0.03(+0.13%)
May 21, 2018 21.33 21.35 21.28 21.30 300,662 -0.01(-0.04%)
May 18, 2018 21.43 21.43 21.30 21.31 822,042 -0.17(-0.80%)
May 17, 2018 21.41 21.52 21.38 21.48 1,090,288 +0.10(+0.46%)
May 16, 2018 21.27 21.39 21.25 21.38 818,123 +0.08(+0.38%)
May 15, 2018 21.24 21.39 21.24 21.30 502,484 +0.24(+1.16%)
May 14, 2018 21.02 21.06 20.98 21.06 239,820 +0.11(+0.52%)
May 11, 2018 20.91 21.01 20.91 20.95 416,339 -0.04(-0.17%)
May 10, 2018 21.06 21.09 20.98 20.98 271,839 -0.16(-0.77%)
May 09, 2018 21.14 21.15 21.07 21.15 504,428 +0.13(+0.60%)
May 08, 2018 21.06 21.10 20.98 21.02 258,583 +0.01(+0.04%)
May 07, 2018 20.97 21.02 20.96 21.01 109,394 +0.04(+0.17%)
May 04, 2018 20.94 21.06 20.93 20.97 298,797 -0.04(-0.17%)
May 03, 2018 21.01 21.02 20.93 21.01 401,690 -0.08(-0.39%)
May 02, 2018 21.04 21.10 21.00 21.09 347,536 +0.02(+0.09%)
May 01, 2018 20.99 21.09 20.98 21.07 1,338,142 +0.08(+0.39%)
Apr 30, 2018 21.00 21.01 20.92 20.99 520,316 -0.05(-0.21%)
Apr 27, 2018 21.11 21.11 21.01 21.04 494,250 -0.15(-0.72%)
Apr 26, 2018 21.23 21.25 21.16 21.19 542,809 -0.14(-0.64%)
Apr 25, 2018 21.28 21.38 21.25 21.33 719,836 +0.14(+0.64%)
Apr 24, 2018 21.16 21.23 21.10 21.19 316,488 +0.10(+0.47%)
Apr 23, 2018 21.12 21.16 21.08 21.09 799,611 -0.01(-0.04%)
Apr 20, 2018 21.02 21.10 20.98 21.10 286,166 +0.15(+0.73%)
Apr 19, 2018 20.93 21.03 20.91 20.95 511,739 +0.17(+0.83%)
Apr 18, 2018 20.59 20.78 20.59 20.78 715,396 +0.17(+0.83%)
Apr 17, 2018 20.67 20.68 20.56 20.60 189,829 -0.06(-0.31%)
Apr 16, 2018 20.78 20.80 20.66 20.67 198,831 +0.01(+0.04%)
Apr 13, 2018 20.72 20.73 20.63 20.66 92,976 -0.05(-0.26%)
Apr 12, 2018 20.64 20.75 20.64 20.71 443,975 +0.16(+0.79%)
Apr 11, 2018 20.50 20.59 20.49 20.55 275,521 -0.08(-0.39%)
Apr 10, 2018 20.59 20.67 20.58 20.63 250,177 +0.04(+0.18%)
Apr 09, 2018 20.69 20.75 20.59 20.59 301,486 -0.02(-0.09%)
Apr 06, 2018 20.68 20.77 20.61 20.61 485,623 -0.24(-1.17%)
Apr 05, 2018 20.79 20.86 20.78 20.86 478,572 +0.15(+0.74%)
Apr 04, 2018 20.58 20.71 20.56 20.70 336,094 +0.05(+0.22%)
Apr 03, 2018 20.58 20.66 20.56 20.66 377,150 +0.16(+0.79%)
Apr 02, 2018 20.57 20.60 20.41 20.50 1,017,682 -0.02(-0.09%)
Mar 29, 2018 20.51 20.51 20.51 0 -0.12(-0.57%)
Mar 28, 2018 20.59 20.68 20.56 20.63 701,110 -0.05(-0.22%)
Mar 27, 2018 20.87 20.87 20.66 20.68 1,548,070 -0.22(-1.04%)
Mar 26, 2018 20.86 20.90 20.77 20.89 479,873 +0.07(+0.35%)
Mar 23, 2018 20.90 20.91 20.80 20.82 876,812 +0.02(+0.09%)
Mar 22, 2018 20.79 20.90 20.71 20.80 971,750 -0.21(-0.99%)
Mar 21, 2018 21.08 21.17 20.98 21.01 482,101 -0.01(-0.04%)
Mar 20, 2018 21.04 21.05 20.99 21.02 645,701 +0.07(+0.35%)
Mar 19, 2018 20.97 20.98 20.86 20.95 450,780 +0.07(+0.35%)
Mar 16, 2018 20.87 20.91 20.84 20.87 955,282 +0.07(+0.35%)
Mar 15, 2018 20.80 20.86 20.76 20.80 886,551 +0.01(+0.04%)
Mar 14, 2018 20.94 20.95 20.77 20.79 948,787 -0.17(-0.82%)
Mar 13, 2018 21.01 21.10 20.95 20.96 960,563 -0.12(-0.56%)
Mar 12, 2018 21.13 21.15 21.07 21.08 423,084 -0.13(-0.60%)
Mar 09, 2018 21.20 21.26 21.14 21.21 425,945 +0.14(+0.64%)
Mar 08, 2018 21.14 21.14 21.01 21.07 566,245 -0.12(-0.55%)
Mar 07, 2018 21.20 21.06 21.19 324,989 +0.03(+0.13%)
Mar 06, 2018 21.13 21.17 21.07 21.16 250,176 -0.03(-0.13%)
Mar 05, 2018 21.06 21.25 21.06 21.19 454,964 +0.06(+0.30%)
Mar 02, 2018 21.05 21.17 21.03 21.13 514,451 +0.17(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.